Hang Lung Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	17.320	17.380	17.000	17.320	12.209	2,209,102
2021-11-30	17.620	17.620	17.220	17.260	12.166	1,087,227
2021-11-29	17.720	17.720	17.560	17.620	12.420	357,000
2021-11-26	17.900	17.900	17.700	17.720	12.491	329,038
2021-11-25	18.200	18.200	18.000	18.080	12.744	204,000
2021-11-24	18.240	18.380	18.100	18.200	12.829	1,062,000
2021-11-23	18.100	18.360	18.100	18.140	12.787	278,000
2021-11-22	18.100	18.320	18.100	18.260	12.871	344,000
2021-11-19	18.120	18.180	17.920	18.040	12.716	612,000
2021-11-18	18.180	18.220	18.100	18.220	12.843	491,022
2021-11-17	18.200	18.420	18.180	18.180	12.815	869,062
2021-11-16	18.400	18.660	18.240	18.340	12.928	243,062
2021-11-15	18.140	18.540	18.120	18.460	13.012	401,000
2021-11-12	18.200	18.320	18.100	18.280	12.885	562,000
2021-11-11	18.200	18.440	18.180	18.300	12.899	829,214
2021-11-10	18.160	18.380	18.060	18.200	12.829	293,570
2021-11-09	18.100	18.320	18.100	18.200	12.829	169,398
2021-11-08	17.900	18.400	17.900	18.280	12.885	177,186
2021-11-05	17.900	18.120	17.660	17.960	12.660	422,392
2021-11-04	17.900	18.060	17.840	17.900	12.617	378,041
2021-11-03	18.140	18.180	17.900	18.000	12.688	444,000
2021-11-02	18.260	18.380	18.060	18.080	12.744	345,117
2021-11-01	18.220	18.380	18.020	18.380	12.956	754,400
2021-10-29	18.620	18.620	18.180	18.220	12.843	494,012
2021-10-28	18.320	18.560	18.300	18.460	13.012	340,355
2021-10-27	18.400	18.680	18.260	18.300	12.899	220,093
2021-10-26	18.560	18.560	18.420	18.420	12.984	44,000
2021-10-25	18.540	18.620	18.480	18.620	13.125	153,000
2021-10-22	18.400	18.780	18.400	18.540	13.069	550,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.